| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2020-04-03 | 7.36 | 7.48 | 6.95 | 7.09 | 451224手 | 32664万 | -0.17 | -2.34% |
| 2020-03-31 | 8.35 | 8.90 | 6.73 | 7.26 | 3800925手 | 293131万 | -0.97 | -11.79% |
| 2020-02-28 | 6.44 | 10.19 | 5.85 | 8.23 | 6841373手 | 555074万 | 1.08 | 15.11% |
| 2020-01-23 | 6.69 | 8.07 | 6.66 | 7.15 | 2885416手 | 207159万 | 0.48 | 7.20% |
| 2019-12-31 | 6.05 | 6.85 | 6.00 | 6.67 | 2518099手 | 165152万 | 0.61 | 10.07% |
| 2019-11-29 | 6.19 | 6.53 | 5.87 | 6.06 | 737584手 | 45416万 | -0.12 | -1.94% |
| 2019-10-31 | 6.36 | 6.87 | 6.18 | 6.18 | 832958手 | 54402万 | -0.19 | -2.98% |
| 2019-09-30 | 6.70 | 7.43 | 6.32 | 6.37 | 1979451手 | 138999万 | -0.33 | -4.92% |
| 2019-08-30 | 7.00 | 7.49 | 5.78 | 6.70 | 2589681手 | 173500万 | -0.36 | -5.10% |
| 2019-07-31 | 7.66 | 8.34 | 7.01 | 7.06 | 1682313手 | 127836万 | -0.44 | -5.87% |
| 2019-06-28 | 8.03 | 8.27 | 7.23 | 7.50 | 2331577手 | 180449万 | -0.50 | -6.25% |
| 2019-05-31 | 7.59 | 9.12 | 7.14 | 8.00 | 6197565手 | 517834万 | 0.07 | 0.88% |
| 2019-04-30 | 7.43 | 11.44 | 7.30 | 7.93 | 10723296手 | 1008999万 | 0.50 | 6.73% |
| 2019-03-29 | 7.78 | 9.57 | 7.26 | 7.43 | 7403156手 | 608114万 | -0.37 | -4.74% |
| 2019-02-28 | 5.20 | 9.06 | 5.15 | 7.80 | 5772070手 | 395707万 | 2.69 | 52.64% |
| 2019-01-31 | 4.42 | 6.69 | 4.32 | 5.11 | 6178704手 | 360260万 | 0.66 | 14.83% |
| 2018-12-28 | 5.04 | 5.29 | 4.42 | 4.45 | 790388手 | 38334万 | -0.49 | -9.92% |
| 2018-11-30 | 4.59 | 5.43 | 4.52 | 4.94 | 1810319手 | 91192万 | 0.38 | 8.33% |
| 2018-10-31 | 5.50 | 5.50 | 4.08 | 4.56 | 881554手 | 40162万 | -0.97 | -17.54% |
| 2018-09-28 | 5.80 | 6.20 | 5.45 | 5.53 | 723693手 | 41074万 | -0.30 | -5.15% |
| 2018-08-31 | 6.50 | 6.70 | 5.80 | 5.83 | 739927手 | 45871万 | -0.57 | -8.91% |
| 2018-07-31 | 7.12 | 7.35 | 6.05 | 6.40 | 1876774手 | 125718万 | -0.44 | -6.43% |
| 2018-06-29 | 7.94 | 8.08 | 5.86 | 6.84 | 1472645手 | 102760万 | -1.10 | -13.85% |
| 2018-05-31 | 8.90 | 9.26 | 7.86 | 7.94 | 1026128手 | 89946万 | -1.03 | -11.48% |
| 2018-04-27 | 9.39 | 9.98 | 8.70 | 8.97 | 1497602手 | 138026万 | -0.49 | -5.18% |
| 2018-03-30 | 9.16 | 11.37 | 8.50 | 9.46 | 2775902手 | 284117万 | 0.29 | 3.16% |
| 2018-02-28 | 10.00 | 10.08 | 8.42 | 9.17 | 662937手 | 60736万 | -0.90 | -8.94% |
| 2018-01-31 | 11.34 | 11.90 | 10.00 | 10.07 | 2275095手 | 254452万 | -1.19 | -10.57% |
| 2017-12-29 | 10.80 | 12.68 | 10.15 | 11.26 | 1899498手 | 216444万 | 0.45 | 4.16% |
| 2017-11-30 | 12.24 | 12.88 | 10.50 | 10.81 | 1906890手 | 223555万 | -1.52 | -12.33% |
| 2017-10-31 | 15.35 | 15.97 | 11.88 | 12.33 | 3066983手 | 422644万 | -2.66 | -17.75% |
| 2017-09-29 | 10.55 | 15.89 | 10.50 | 14.99 | 7508244手 | 1041374万 | 4.46 | 42.35% |
| 2017-08-31 | 11.16 | 11.41 | 10.28 | 10.53 | 1155951手 | 124329万 | -0.67 | -5.98% |
| 2017-07-31 | 11.67 | 12.78 | 9.97 | 11.20 | 2438065手 | 278774万 | -0.50 | -4.27% |
| 2017-06-30 | 10.69 | 12.44 | 9.92 | 11.70 | 1915547手 | 219575万 | 1.01 | 9.45% |
| 2017-05-31 | 12.87 | 13.26 | 9.71 | 10.69 | 1240281手 | 142549万 | -2.29 | -17.64% |
| 2017-04-28 | 15.90 | 16.74 | 11.98 | 12.98 | 1764446手 | 256290万 | -2.92 | -18.36% |
| 2017-03-31 | 15.94 | 17.23 | 15.20 | 15.90 | 2451131手 | 397633万 | -0.06 | -0.38% |
| 2017-02-28 | 14.75 | 16.43 | 14.40 | 15.96 | 1575423手 | 241466万 | 1.22 | 8.28% |
| 2017-01-26 | 15.82 | 16.35 | 13.88 | 14.74 | 1199259手 | 183852万 | -1.13 | -7.12% |
| 2016-12-30 | 17.13 | 18.00 | 15.71 | 15.87 | 2683470手 | 450139万 | -1.25 | -7.30% |
| 2016-11-30 | 17.89 | 18.46 | 16.82 | 17.12 | 1851623手 | 325870万 | -1.26 | -6.86% |
| 2016-10-28 | 18.17 | 19.32 | 18.08 | 18.38 | 1644229手 | 308218万 | 0.32 | 1.77% |
| 2016-09-30 | 19.21 | 21.99 | 17.15 | 18.06 | 3895506手 | 753500万 | -1.12 | -5.84% |
| 2016-08-31 | 17.71 | 22.00 | 16.80 | 19.18 | 6223470手 | 1236192万 | 1.34 | 7.51% |
| 2016-07-29 | 44.60 | 49.63 | 17.55 | 17.84 | 3454611手 | 1292876万 | -27.56 | -60.70% |
| 2016-06-30 | 28.31 | 47.50 | 28.12 | 45.40 | 4017740手 | 1519685万 | 17.15 | 60.71% |
| 2016-05-31 | 26.00 | 29.94 | 25.52 | 28.25 | 3066789手 | 853122万 | 2.10 | 8.03% |
| 2016-04-29 | 20.44 | 26.69 | 19.74 | 26.15 | 2625562手 | 625225万 | 5.67 | 27.69% |
| 2016-03-31 | 17.80 | 21.04 | 17.51 | 20.48 | 1233112手 | 245661万 | 2.88 | 16.36% |
| 2016-02-29 | 17.80 | 21.15 | 17.28 | 17.60 | 914412手 | 177389万 | -0.19 | -1.07% |
| 2016-01-29 | 24.43 | 25.18 | 17.00 | 17.79 | 1846874手 | 411138万 | -6.64 | -27.18% |
| 2015-12-31 | 25.40 | 27.18 | 23.41 | 24.43 | 1990597手 | 499620万 | -1.41 | -5.46% |
| 2015-11-30 | 21.70 | 26.83 | 19.60 | 25.84 | 3005089手 | 697287万 | 4.31 | 20.02% |
| 2015-10-30 | 22.10 | 25.18 | 20.60 | 21.53 | 2602077手 | 591111万 | 1.07 | 5.23% |
| 2015-09-30 | 16.42 | 23.00 | 13.35 | 20.46 | 1656297手 | 297509万 | 4.46 | 27.88% |
| 2015-08-31 | 16.20 | 24.00 | 14.51 | 16.00 | 2259271手 | 447348万 | -0.26 | -1.60% |
| 2015-07-31 | 23.15 | 25.55 | 13.49 | 16.26 | 2818479手 | 518846万 | -7.87 | -32.62% |
| 2015-06-30 | 20.12 | 31.96 | 20.00 | 24.13 | 2405207手 | 619409万 | 4.04 | 20.11% |
| 2015-05-29 | 18.14 | 22.45 | 15.93 | 20.09 | 1495822手 | 292548万 | 2.33 | 12.82% |
| 2015-04-30 | 17.37 | 20.16 | 17.14 | 18.17 | 1796811手 | 334317万 | 0.82 | 4.73% |
| 2015-03-31 | 17.50 | 18.00 | 16.28 | 17.35 | 1573560手 | 268047万 | 0.43 | 2.57% |
| 2015-02-27 | 15.65 | 17.58 | 15.03 | 16.75 | 582266手 | 92843万 | 0.16 | 0.98% |
| 2015-01-29 | 13.47 | 16.88 | 13.38 | 16.40 | 1778301手 | 272785万 | 2.95 | 21.93% |
| 2014-12-31 | 13.65 | 13.90 | 12.83 | 13.45 | 433571手 | 58114万 | -0.20 | -1.47% |
| 2014-11-28 | 13.84 | 14.00 | 12.94 | 13.65 | 541827手 | 74066万 | -0.84 | -6.03% |
| 2014-10-30 | 13.20 | 14.20 | 13.08 | 13.92 | 720744手 | 99749万 | 0.54 | 4.09% |
| 2014-09-30 | 12.88 | 13.84 | 12.75 | 13.19 | 452745手 | 59697万 | -0.17 | -1.27% |
| 2014-08-22 | 13.24 | 14.24 | 12.79 | 13.36 | 1323633手 | 177918万 | 0.07 | 0.53% |
| 2014-07-31 | 13.12 | 14.40 | 12.61 | 13.29 | 1182292手 | 157604万 | 0.41 | 3.18% |
| 2014-06-30 | 11.70 | 12.93 | 11.27 | 12.88 | 499177手 | 60497万 | 0.82 | 7.02% |
| 2014-05-30 | 11.50 | 12.15 | 10.62 | 11.68 | 489567手 | 55535万 | 0.27 | 2.37% |
| 2014-04-30 | 11.58 | 13.42 | 10.58 | 11.41 | 1092880手 | 132819万 | -0.21 | -1.81% |
| 2014-03-31 | 13.09 | 14.68 | 11.01 | 11.62 | 1441710手 | 183317万 | -1.45 | -11.09% |
| 2014-02-28 | 9.55 | 14.96 | 9.36 | 13.07 | 2827763手 | 359648万 | 3.39 | 35.02% |
| 2014-01-30 | 10.30 | 10.58 | 8.66 | 9.68 | 1292891手 | 123152万 | -0.52 | -5.10% |
| 2013-12-31 | 8.09 | 11.10 | 7.68 | 10.20 | 1726989手 | 163571万 | 1.90 | 22.89% |
| 2013-11-29 | 7.66 | 8.49 | 7.26 | 8.30 | 1082150手 | 85978万 | 0.60 | 7.79% |
| 2013-10-31 | 6.59 | 7.98 | 6.58 | 7.70 | 1331166手 | 100064万 | 1.10 | 16.67% |
| 2013-09-30 | 6.11 | 6.88 | 6.01 | 6.60 | 1024110手 | 67092万 | 0.61 | 10.18% |
| 2013-08-30 | 6.11 | 6.66 | 5.97 | 5.99 | 756396手 | 47885万 | -0.08 | -1.32% |
| 2013-07-31 | 5.05 | 6.36 | 4.98 | 6.07 | 826659手 | 47913万 | 1.04 | 20.68% |
| 2013-06-28 | 6.64 | 6.68 | 4.68 | 5.03 | 423362手 | 24949万 | -1.63 | -24.47% |
| 2013-05-31 | 5.68 | 6.78 | 5.60 | 6.66 | 1119723手 | 71217万 | 1.00 | 17.67% |
| 2013-04-26 | 5.79 | 6.40 | 5.63 | 5.66 | 351985手 | 20995万 | -0.17 | -2.92% |
| 2013-03-29 | 6.25 | 6.47 | 5.79 | 5.83 | 305011手 | 18867万 | -0.42 | -6.72% |
| 2013-02-28 | 6.45 | 6.65 | 6.11 | 6.25 | 366688手 | 23399万 | -0.22 | -3.40% |
| 2013-01-31 | 5.77 | 6.98 | 5.67 | 6.47 | 695020手 | 43674万 | 0.74 | 12.91% |
| 2012-12-31 | 5.10 | 5.87 | 4.83 | 5.73 | 397103手 | 21826万 | 0.63 | 12.35% |
| 2012-11-30 | 6.24 | 6.48 | 5.00 | 5.10 | 289490手 | 17404万 | -1.10 | -17.74% |
| 2012-10-31 | 6.24 | 6.83 | 6.15 | 6.20 | 391744手 | 25238万 | -0.08 | -1.27% |
| 2012-09-28 | 6.20 | 6.69 | 6.05 | 6.28 | 315126手 | 19986万 | 0.04 | 0.64% |
| 2012-08-31 | 6.65 | 6.95 | 6.05 | 6.24 | 234601手 | 15430万 | -0.35 | -5.31% |
| 2012-07-31 | 7.29 | 7.52 | 6.56 | 6.59 | 291364手 | 20975万 | -0.69 | -9.48% |
| 2012-06-29 | 7.86 | 7.98 | 7.05 | 7.28 | 333313手 | 25223万 | -0.57 | -7.26% |
| 2012-05-31 | 8.65 | 8.88 | 7.51 | 7.85 | 604150手 | 50016万 | -0.68 | -7.97% |
| 2012-04-27 | 8.38 | 9.41 | 8.25 | 8.53 | 784976手 | 68286万 | -0.01 | -0.12% |
| 2012-03-30 | 8.91 | 9.66 | 8.02 | 8.54 | 1305727手 | 113850万 | -0.52 | -5.74% |
| 2012-02-29 | 7.78 | 9.25 | 7.61 | 9.06 | 1037933手 | 87202万 | 1.24 | 15.86% |
| 2012-01-31 | 7.69 | 8.12 | 7.19 | 7.82 | 386848手 | 29901万 | 0.16 | 2.09% |
| 2011-12-30 | 8.40 | 8.47 | 7.18 | 7.66 | 1558038手 | 124620万 | -0.04 | -0.52% |
| 2011-11-30 | 7.85 | 8.45 | 7.38 | 7.70 | 1403110手 | 112641万 | -0.19 | -2.41% |
| 2011-10-31 | 7.38 | 7.93 | 7.18 | 7.89 | 177467手 | 13500万 | 0.40 | 5.34% |
| 2011-09-30 | 7.70 | 7.91 | 7.00 | 7.49 | 255227手 | 19447万 | -0.21 | -2.73% |
| 2011-08-31 | 8.14 | 8.27 | 7.31 | 7.70 | 293995手 | 23151万 | -0.46 | -5.64% |
| 2011-07-29 | 8.37 | 8.85 | 7.95 | 8.16 | 470816手 | 39988万 | -0.24 | -2.86% |
| 2011-06-30 | 8.20 | 8.50 | 7.74 | 8.40 | 330807手 | 27065万 | 0.21 | 2.56% |
| 2011-05-31 | 9.47 | 9.69 | 8.00 | 8.19 | 422738手 | 38009万 | -1.21 | -12.87% |
| 2011-04-29 | 9.41 | 10.56 | 9.10 | 9.40 | 1140955手 | 114574万 | -0.01 | -0.11% |
| 2011-03-31 | 9.24 | 9.98 | 9.15 | 9.41 | 1283118手 | 123384万 | 0.15 | 1.62% |
| 2011-02-28 | 8.62 | 9.33 | 8.41 | 9.26 | 519227手 | 46915万 | 0.66 | 7.67% |
| 2011-01-31 | 8.82 | 9.16 | 8.10 | 8.60 | 360567手 | 31406万 | -0.04 | -0.46% |
| 2010-12-30 | 9.74 | 10.18 | 8.40 | 8.64 | 969320手 | 91396万 | -1.24 | -12.55% |
| 2010-11-30 | 9.55 | 10.37 | 8.38 | 9.88 | 2153495手 | 206820万 | 0.38 | 4.00% |
| 2010-10-29 | 9.56 | 10.14 | 8.75 | 9.50 | 1440072手 | 136953万 | 0.10 | 1.06% |
| 2010-09-30 | 9.20 | 10.76 | 8.82 | 9.40 | 2053313手 | 199418万 | 0.22 | 2.40% |
| 2010-08-31 | 8.35 | 9.30 | 8.01 | 9.18 | 1925951手 | 166712万 | 0.85 | 10.20% |
| 2010-07-30 | 7.12 | 8.40 | 6.52 | 8.33 | 1272956手 | 98406万 | 1.26 | 17.82% |
| 2010-06-30 | 8.90 | 9.48 | 6.98 | 7.07 | 998465手 | 86960万 | -1.86 | -20.83% |
| 2010-05-31 | 9.09 | 9.86 | 8.00 | 8.93 | 1086589手 | 97437万 | -0.33 | -3.56% |
| 2010-04-30 | 10.30 | 10.97 | 9.07 | 9.26 | 1666733手 | 169266万 | -1.02 | -9.92% |
2319.12 (1.00%)
19664.10 -1.06%
